UK markets open in 3 hours 28 minutes
NIKKEI 225
38,913.48 +296.38 (+0.77%) HANG SENG
18,960.30 -235.30 (-1.23%) CRUDE OIL
77.08 -0.49 (-0.63%) GOLD FUTURES
2,372.00 -20.90 (-0.87%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,519.91 -429.05 (-0.78%)
e.l.f. Beauty, Inc. (ELF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240524C00145000 | 2024-05-22 3:16PM EDT | 2024-05-24 | 16.79 | 15.30 | 16.70 | +0.19 | +1.14% | 10 | 70 | 220.65% |
| ELF240531C00145000 | 2024-05-22 1:36PM EDT | 2024-05-31 | 18.79 | 16.20 | 17.80 | +2.19 | +13.19% | 1 | 13 | 115.63% |
| ELF240607C00145000 | 2024-05-15 10:53AM EDT | 2024-06-07 | 28.40 | 17.20 | 19.90 | 0.00 | - | - | 10 | 99.98% |
| ELF240621C00145000 | 2024-05-22 9:31AM EDT | 2024-06-21 | 20.68 | 18.70 | 20.10 | -0.02 | -0.10% | 2 | 55 | 78.26% |
| ELF240628C00145000 | 2024-05-14 2:27PM EDT | 2024-06-28 | 26.72 | 19.30 | 20.80 | 0.00 | - | 1 | 0 | 74.06% |
| ELF240719C00145000 | 2024-05-22 1:39PM EDT | 2024-07-19 | 22.80 | 20.40 | 22.80 | +1.40 | +6.54% | 1 | 11 | 65.95% |
| ELF240816C00145000 | 2024-05-20 11:02AM EDT | 2024-08-16 | 27.50 | 24.70 | 27.10 | 0.00 | - | 1 | 33 | 69.54% |
| ELF240920C00145000 | 2024-04-23 9:52AM EDT | 2024-09-20 | 38.30 | 27.50 | 30.40 | 0.00 | - | 1 | 1 | 67.79% |
| ELF241115C00145000 | 2024-05-20 11:24AM EDT | 2024-11-15 | 35.10 | 32.60 | 34.50 | +0.60 | +1.74% | 1 | 11 | 67.48% |
| ELF241220C00145000 | 2024-05-17 12:41PM EDT | 2024-12-20 | 38.00 | 34.40 | 37.00 | 0.00 | - | 3 | 4 | 66.56% |
| ELF250117C00145000 | 2024-05-20 3:33PM EDT | 2025-01-17 | 35.80 | 35.80 | 38.50 | 0.00 | - | 1 | 95 | 65.67% |
| ELF250620C00145000 | 2024-05-22 10:24AM EDT | 2025-06-20 | 46.75 | 44.20 | 46.30 | +2.50 | +5.65% | 1 | 21 | 64.96% |
| ELF260116C00145000 | 2024-04-18 10:41AM EDT | 2026-01-16 | 62.10 | 54.40 | 57.80 | 0.00 | - | 2 | 5 | 67.70% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240524P00145000 | 2024-05-22 3:57PM EDT | 2024-05-24 | 5.20 | 4.90 | 5.40 | +1.12 | +27.45% | 143 | 178 | 215.19% |
| ELF240531P00145000 | 2024-05-22 3:58PM EDT | 2024-05-31 | 6.10 | 5.80 | 6.50 | +0.90 | +17.31% | 29 | 536 | 113.09% |
| ELF240607P00145000 | 2024-05-22 9:58AM EDT | 2024-06-07 | 5.50 | 6.40 | 7.30 | -1.75 | -24.14% | 2 | 36 | 90.84% |
| ELF240614P00145000 | 2024-05-21 10:12AM EDT | 2024-06-14 | 6.70 | 6.80 | 8.20 | 0.00 | - | 1 | 8 | 80.41% |
| ELF240621P00145000 | 2024-05-22 3:52PM EDT | 2024-06-21 | 8.50 | 7.00 | 8.50 | +1.47 | +20.91% | 20 | 440 | 71.96% |
| ELF240628P00145000 | 2024-05-21 3:04PM EDT | 2024-06-28 | 8.00 | 7.80 | 9.40 | 0.00 | - | 9 | 13 | 69.53% |
| ELF240719P00145000 | 2024-05-22 10:17AM EDT | 2024-07-19 | 9.10 | 9.50 | 10.90 | -0.50 | -5.21% | 17 | 44 | 62.59% |
| ELF240816P00145000 | 2024-05-22 11:35AM EDT | 2024-08-16 | 12.10 | 11.90 | 14.20 | -1.00 | -7.63% | 6 | 339 | 61.63% |
| ELF240920P00145000 | 2024-05-22 3:52PM EDT | 2024-09-20 | 15.31 | 15.20 | 16.80 | -0.94 | -5.78% | 1 | 27 | 60.83% |
| ELF241018P00145000 | 2024-05-20 1:01PM EDT | 2024-10-18 | 17.20 | 15.20 | 17.80 | 0.00 | - | 1 | 69 | 56.18% |
| ELF241115P00145000 | 2024-05-09 11:03AM EDT | 2024-11-15 | 15.95 | 17.40 | 20.30 | 0.00 | - | 1 | 104 | 57.38% |
| ELF241220P00145000 | 2024-05-20 3:18PM EDT | 2024-12-20 | 21.10 | 18.50 | 22.20 | 0.00 | - | 2 | 5 | 55.83% |
| ELF250117P00145000 | 2024-05-20 12:12PM EDT | 2025-01-17 | 21.80 | 19.20 | 23.10 | 0.00 | - | 6 | 84 | 54.18% |
| ELF260116P00145000 | 2024-04-30 1:29PM EDT | 2026-01-16 | 30.83 | 31.80 | 34.00 | 0.00 | - | 5 | 131 | 50.13% |
© 2024 Yahoo. All rights reserved.